753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,213000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,212900,4768665590,9460,9460,9460,9460,0
|
|
20230612,212800,4768665590,9460,9460,9460,9460,0
|
|
20230612,212700,4768665590,9460,9460,9460,9460,0
|
|
20230612,212600,4768665590,9460,9460,9460,9460,0
|
|
20230612,212500,4768665590,9460,9460,9460,9460,0
|
|
20230612,212400,4768665590,9460,9460,9460,9460,0
|
|
20230612,212300,4768665590,9460,9460,9460,9460,0
|
|
20230612,212200,4768665590,9460,9460,9460,9460,0
|
|
20230612,212100,4768665590,9460,9460,9460,9460,0
|
|
20230612,212000,4768665590,9460,9460,9460,9460,0
|
|
20230612,211900,4768665590,9460,9460,9460,9460,0
|
|
20230612,211800,4768665590,9460,9460,9460,9460,0
|
|
20230612,211700,4768665590,9460,9460,9460,9460,0
|
|
20230612,211600,4768665590,9460,9460,9460,9460,0
|
|
20230612,211500,4768665590,9460,9460,9460,9460,0
|
|
20230612,211400,4768665590,9460,9460,9460,9460,0
|
|
20230612,211300,4768665590,9460,9460,9460,9460,0
|
|
20230612,211200,4768665590,9460,9460,9460,9460,0
|
|
20230612,211100,4768665590,9460,9460,9460,9460,0
|
|
20230612,211000,4768665590,9460,9460,9460,9460,0
|
|
20230612,210900,4768665590,9460,9460,9460,9460,0
|
|
20230612,210800,4768665590,9460,9460,9460,9460,0
|
|
20230612,210700,4768665590,9460,9460,9460,9460,0
|
|
20230612,210600,4768665590,9460,9460,9460,9460,0
|
|
20230612,210500,4768665590,9460,9460,9460,9460,0
|
|
20230612,210400,4768665590,9460,9460,9460,9460,0
|
|
20230612,210300,4768665590,9460,9460,9460,9460,0
|
|
20230612,210200,4768665590,9460,9460,9460,9460,0
|
|
20230612,210100,4768665590,9460,9460,9460,9460,0
|
|
20230612,210000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,205900,4768665590,9460,9460,9460,9460,0
|
|
20230612,205800,4768665590,9460,9460,9460,9460,0
|
|
20230612,205700,4768665590,9460,9460,9460,9460,0
|
|
20230612,205600,4768665590,9460,9460,9460,9460,0
|
|
20230612,205500,4768665590,9460,9460,9460,9460,0
|
|
20230612,205400,4768665590,9460,9460,9460,9460,0
|
|
20230612,205300,4768665590,9460,9460,9460,9460,0
|
|
20230612,205200,4768665590,9460,9460,9460,9460,0
|
|
20230612,205100,4768665590,9460,9460,9460,9460,0
|
|
20230612,205000,4768665590,9460,9460,9460,9460,0
|
|
20230612,204900,4768665590,9460,9460,9460,9460,0
|
|
20230612,204800,4768665590,9460,9460,9460,9460,0
|
|
20230612,204700,4768665590,9460,9460,9460,9460,0
|
|
20230612,204600,4768665590,9460,9460,9460,9460,0
|
|
20230612,204500,4768665590,9460,9460,9460,9460,0
|
|
20230612,204400,4768665590,9460,9460,9460,9460,0
|
|
20230612,204300,4768665590,9460,9460,9460,9460,0
|
|
20230612,204200,4768665590,9460,9460,9460,9460,0
|
|
20230612,204100,4768665590,9460,9460,9460,9460,0
|
|
20230612,204000,4768665590,9460,9460,9460,9460,0
|
|
20230612,203900,4768665590,9460,9460,9460,9460,0
|
|
20230612,203800,4768665590,9460,9460,9460,9460,0
|
|
20230612,203700,4768665590,9460,9460,9460,9460,0
|
|
20230612,203600,4768665590,9460,9460,9460,9460,0
|
|
20230612,203500,4768665590,9460,9460,9460,9460,0
|
|
20230612,203400,4768665590,9460,9460,9460,9460,0
|
|
20230612,203300,4768665590,9460,9460,9460,9460,0
|
|
20230612,203200,4768665590,9460,9460,9460,9460,0
|
|
20230612,203100,4768665590,9460,9460,9460,9460,0
|
|
20230612,203000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,202900,4768665590,9460,9460,9460,9460,0
|
|
20230612,202800,4768665590,9460,9460,9460,9460,0
|
|
20230612,202700,4768665590,9460,9460,9460,9460,0
|
|
20230612,202600,4768665590,9460,9460,9460,9460,0
|
|
20230612,202500,4768665590,9460,9460,9460,9460,0
|
|
20230612,202400,4768665590,9460,9460,9460,9460,0
|
|
20230612,202300,4768665590,9460,9460,9460,9460,0
|
|
20230612,202200,4768665590,9460,9460,9460,9460,0
|
|
20230612,202100,4768665590,9460,9460,9460,9460,0
|
|
20230612,202000,4768665590,9460,9460,9460,9460,0
|
|
20230612,201900,4768665590,9460,9460,9460,9460,0
|
|
20230612,201800,4768665590,9460,9460,9460,9460,0
|
|
20230612,201700,4768665590,9460,9460,9460,9460,0
|
|
20230612,201600,4768665590,9460,9460,9460,9460,0
|
|
20230612,201500,4768665590,9460,9460,9460,9460,0
|
|
20230612,201400,4768665590,9460,9460,9460,9460,0
|
|
20230612,201300,4768665590,9460,9460,9460,9460,0
|
|
20230612,201200,4768665590,9460,9460,9460,9460,0
|
|
20230612,201100,4768665590,9460,9460,9460,9460,0
|
|
20230612,201000,4768665590,9460,9460,9460,9460,0
|
|
20230612,200900,4768665590,9460,9460,9460,9460,0
|
|
20230612,200800,4768665590,9460,9460,9460,9460,0
|
|
20230612,200700,4768665590,9460,9460,9460,9460,0
|
|
20230612,200600,4768665590,9460,9460,9460,9460,0
|
|
20230612,200500,4768665590,9460,9460,9460,9460,0
|
|
20230612,200400,4768665590,9460,9460,9460,9460,0
|
|
20230612,200300,4768665590,9460,9460,9460,9460,0
|
|
20230612,200200,4768665590,9460,9460,9460,9460,0
|
|
20230612,200100,4768665590,9460,9460,9460,9460,0
|
|
20230612,200000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,195900,4768665590,9460,9460,9460,9460,0
|
|
20230612,195800,4768665590,9460,9460,9460,9460,0
|
|
20230612,195700,4768665590,9460,9460,9460,9460,0
|
|
20230612,195600,4768665590,9460,9460,9460,9460,0
|
|
20230612,195500,4768665590,9460,9460,9460,9460,0
|
|
20230612,195400,4768665590,9460,9460,9460,9460,0
|
|
20230612,195300,4768665590,9460,9460,9460,9460,0
|
|
20230612,195200,4768665590,9460,9460,9460,9460,0
|
|
20230612,195100,4768665590,9460,9460,9460,9460,0
|
|
20230612,195000,4768665590,9460,9460,9460,9460,0
|
|
20230612,194900,4768665590,9460,9460,9460,9460,0
|
|
20230612,194800,4768665590,9460,9460,9460,9460,0
|
|
20230612,194700,4768665590,9460,9460,9460,9460,0
|
|
20230612,194600,4768665590,9460,9460,9460,9460,0
|
|
20230612,194500,4768665590,9460,9460,9460,9460,0
|
|
20230612,194400,4768665590,9460,9460,9460,9460,0
|
|
20230612,194300,4768665590,9460,9460,9460,9460,0
|
|
20230612,194200,4768665590,9460,9460,9460,9460,0
|
|
20230612,194100,4768665590,9460,9460,9460,9460,0
|
|
20230612,194000,4768665590,9460,9460,9460,9460,0
|
|
20230612,193900,4768665590,9460,9460,9460,9460,0
|
|
20230612,193800,4768665590,9460,9460,9460,9460,0
|
|
20230612,193700,4768665590,9460,9460,9460,9460,0
|
|
20230612,193600,4768665590,9460,9460,9460,9460,0
|
|
20230612,193500,4768665590,9460,9460,9460,9460,0
|
|
20230612,193400,4768665590,9460,9460,9460,9460,0
|
|
20230612,193300,4768665590,9460,9460,9460,9460,0
|
|
20230612,193200,4768665590,9460,9460,9460,9460,0
|
|
20230612,193100,4768665590,9460,9460,9460,9460,0
|
|
20230612,193000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,192900,4768665590,9460,9460,9460,9460,0
|
|
20230612,192800,4768665590,9460,9460,9460,9460,0
|
|
20230612,192700,4768665590,9460,9460,9460,9460,0
|
|
20230612,192600,4768665590,9460,9460,9460,9460,0
|
|
20230612,192500,4768665590,9460,9460,9460,9460,0
|
|
20230612,192400,4768665590,9460,9460,9460,9460,0
|
|
20230612,192300,4768665590,9460,9460,9460,9460,0
|
|
20230612,192200,4768665590,9460,9460,9460,9460,0
|
|
20230612,192100,4768665590,9460,9460,9460,9460,0
|
|
20230612,192000,4768665590,9460,9460,9460,9460,0
|
|
20230612,191900,4768665590,9460,9460,9460,9460,0
|
|
20230612,191800,4768665590,9460,9460,9460,9460,0
|
|
20230612,191700,4768665590,9460,9460,9460,9460,0
|
|
20230612,191600,4768665590,9460,9460,9460,9460,0
|
|
20230612,191500,4768665590,9460,9460,9460,9460,0
|
|
20230612,191400,4768665590,9460,9460,9460,9460,0
|
|
20230612,191300,4768665590,9460,9460,9460,9460,0
|
|
20230612,191200,4768665590,9460,9460,9460,9460,0
|
|
20230612,191100,4768665590,9460,9460,9460,9460,0
|
|
20230612,191000,4768665590,9460,9460,9460,9460,0
|
|
20230612,190900,4768665590,9460,9460,9460,9460,0
|
|
20230612,190800,4768665590,9460,9460,9460,9460,0
|
|
20230612,190700,4768665590,9460,9460,9460,9460,0
|
|
20230612,190600,4768665590,9460,9460,9460,9460,0
|
|
20230612,190500,4768665590,9460,9460,9460,9460,0
|
|
20230612,190400,4768665590,9460,9460,9460,9460,0
|
|
20230612,190300,4768665590,9460,9460,9460,9460,0
|
|
20230612,190200,4768665590,9460,9460,9460,9460,0
|
|
20230612,190100,4768665590,9460,9460,9460,9460,0
|
|
20230612,190000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,185900,4768665590,9460,9460,9460,9460,0
|
|
20230612,185800,4768665590,9460,9460,9460,9460,0
|
|
20230612,185700,4768665590,9460,9460,9460,9460,0
|
|
20230612,185600,4768665590,9460,9460,9460,9460,0
|
|
20230612,185500,4768665590,9460,9460,9460,9460,0
|
|
20230612,185400,4768665590,9460,9460,9460,9460,0
|
|
20230612,185300,4768665590,9460,9460,9460,9460,0
|
|
20230612,185200,4768665590,9460,9460,9460,9460,0
|
|
20230612,185100,4768665590,9460,9460,9460,9460,0
|
|
20230612,185000,4768665590,9460,9460,9460,9460,0
|
|
20230612,184900,4768665590,9460,9460,9460,9460,0
|
|
20230612,184800,4768665590,9460,9460,9460,9460,0
|
|
20230612,184700,4768665590,9460,9460,9460,9460,0
|
|
20230612,184600,4768665590,9460,9460,9460,9460,0
|
|
20230612,184500,4768665590,9460,9460,9460,9460,0
|
|
20230612,184400,4768665590,9460,9460,9460,9460,0
|
|
20230612,184300,4768665590,9460,9460,9460,9460,0
|
|
20230612,184200,4768665590,9460,9460,9460,9460,0
|
|
20230612,184100,4768665590,9460,9460,9460,9460,0
|
|
20230612,184000,4768665590,9460,9460,9460,9460,0
|
|
20230612,183900,4768665590,9460,9460,9460,9460,0
|
|
20230612,183800,4768665590,9460,9460,9460,9460,0
|
|
20230612,183700,4768665590,9460,9460,9460,9460,0
|
|
20230612,183600,4768665590,9460,9460,9460,9460,0
|
|
20230612,183500,4768665590,9460,9460,9460,9460,0
|
|
20230612,183400,4768665590,9460,9460,9460,9460,0
|
|
20230612,183300,4768665590,9460,9460,9460,9460,0
|
|
20230612,183200,4768665590,9460,9460,9460,9460,0
|
|
20230612,183100,4768665590,9460,9460,9460,9460,0
|
|
20230612,183000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,182900,4768665590,9460,9460,9460,9460,0
|
|
20230612,182800,4768665590,9460,9460,9460,9460,0
|
|
20230612,182700,4768665590,9460,9460,9460,9460,0
|
|
20230612,182600,4768665590,9460,9460,9460,9460,0
|
|
20230612,182500,4768665590,9460,9460,9460,9460,0
|
|
20230612,182400,4768665590,9460,9460,9460,9460,0
|
|
20230612,182300,4768665590,9460,9460,9460,9460,0
|
|
20230612,182200,4768665590,9460,9460,9460,9460,0
|
|
20230612,182100,4768665590,9460,9460,9460,9460,0
|
|
20230612,182000,4768665590,9460,9460,9460,9460,0
|
|
20230612,181900,4768665590,9460,9460,9460,9460,0
|
|
20230612,181800,4768665590,9460,9460,9460,9460,0
|
|
20230612,181700,4768665590,9460,9460,9460,9460,0
|
|
20230612,181600,4768665590,9460,9460,9460,9460,0
|
|
20230612,181500,4768665590,9460,9460,9460,9460,0
|
|
20230612,181400,4768665590,9460,9460,9460,9460,0
|
|
20230612,181300,4768665590,9460,9460,9460,9460,0
|
|
20230612,181200,4768665590,9460,9460,9460,9460,0
|
|
20230612,181100,4768665590,9460,9460,9460,9460,0
|
|
20230612,181000,4768665590,9460,9460,9460,9460,0
|
|
20230612,180900,4768665590,9460,9460,9460,9460,0
|
|
20230612,180800,4768665590,9460,9460,9460,9460,0
|
|
20230612,180700,4768665590,9460,9460,9460,9460,0
|
|
20230612,180600,4768665590,9460,9460,9460,9460,0
|
|
20230612,180500,4768665590,9460,9460,9460,9460,0
|
|
20230612,180400,4768665590,9460,9460,9460,9460,0
|
|
20230612,180300,4768665590,9460,9460,9460,9460,0
|
|
20230612,180200,4768665590,9460,9460,9460,9460,0
|
|
20230612,180100,4768665590,9460,9460,9460,9460,0
|
|
20230612,180000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,175900,4768665590,9460,9460,9460,9460,0
|
|
20230612,175800,4768665590,9460,9460,9460,9460,0
|
|
20230612,175700,4768665590,9460,9460,9460,9460,0
|
|
20230612,175600,4768665590,9460,9460,9460,9460,0
|
|
20230612,175500,4768665590,9460,9460,9460,9460,0
|
|
20230612,175400,4768665590,9460,9460,9460,9460,0
|
|
20230612,175300,4768665590,9460,9460,9460,9460,0
|
|
20230612,175200,4768665590,9460,9460,9460,9460,0
|
|
20230612,175100,4768665590,9460,9460,9460,9460,0
|
|
20230612,175000,4768665590,9460,9460,9460,9460,0
|
|
20230612,174900,4768665590,9460,9460,9460,9460,0
|
|
20230612,174800,4768665590,9460,9460,9460,9460,0
|
|
20230612,174700,4768665590,9460,9460,9460,9460,0
|
|
20230612,174600,4768665590,9460,9460,9460,9460,0
|
|
20230612,174500,4768665590,9460,9460,9460,9460,0
|
|
20230612,174400,4768665590,9460,9460,9460,9460,0
|
|
20230612,174300,4768665590,9460,9460,9460,9460,0
|
|
20230612,174200,4768665590,9460,9460,9460,9460,0
|
|
20230612,174100,4768665590,9460,9460,9460,9460,0
|
|
20230612,174000,4768665590,9460,9460,9460,9460,0
|
|
20230612,173900,4768665590,9460,9460,9460,9460,0
|
|
20230612,173800,4768665590,9460,9460,9460,9460,0
|
|
20230612,173700,4768665590,9460,9460,9460,9460,0
|
|
20230612,173600,4768665590,9460,9460,9460,9460,0
|
|
20230612,173500,4768665590,9460,9460,9460,9460,0
|
|
20230612,173400,4768665590,9460,9460,9460,9460,0
|
|
20230612,173300,4768665590,9460,9460,9460,9460,0
|
|
20230612,173200,4768665590,9460,9460,9460,9460,0
|
|
20230612,173100,4768665590,9460,9460,9460,9460,0
|
|
20230612,173000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,172900,4768665590,9460,9460,9460,9460,0
|
|
20230612,172800,4768665590,9460,9460,9460,9460,0
|
|
20230612,172700,4768665590,9460,9460,9460,9460,0
|
|
20230612,172600,4768665590,9460,9460,9460,9460,0
|
|
20230612,172500,4768665590,9460,9460,9460,9460,0
|
|
20230612,172400,4768665590,9460,9460,9460,9460,0
|
|
20230612,172300,4768665590,9460,9460,9460,9460,0
|
|
20230612,172200,4768665590,9460,9460,9460,9460,0
|
|
20230612,172100,4768665590,9460,9460,9460,9460,0
|
|
20230612,172000,4768665590,9460,9460,9460,9460,0
|
|
20230612,171900,4768665590,9460,9460,9460,9460,0
|
|
20230612,171800,4768665590,9460,9460,9460,9460,0
|
|
20230612,171700,4768665590,9460,9460,9460,9460,0
|
|
20230612,171600,4768665590,9460,9460,9460,9460,0
|
|
20230612,171500,4768665590,9460,9460,9460,9460,0
|
|
20230612,171400,4768665590,9460,9460,9460,9460,0
|
|
20230612,171300,4768665590,9460,9460,9460,9460,0
|
|
20230612,171200,4768665590,9460,9460,9460,9460,0
|
|
20230612,171100,4768665590,9460,9460,9460,9460,0
|
|
20230612,171000,4768665590,9460,9460,9460,9460,0
|
|
20230612,170900,4768665590,9460,9460,9460,9460,0
|
|
20230612,170800,4768665590,9460,9460,9460,9460,0
|
|
20230612,170700,4768665590,9460,9460,9460,9460,0
|
|
20230612,170600,4768665590,9460,9460,9460,9460,0
|
|
20230612,170500,4768665590,9460,9460,9460,9460,0
|
|
20230612,170400,4768665590,9460,9460,9460,9460,0
|
|
20230612,170300,4768665590,9460,9460,9460,9460,0
|
|
20230612,170200,4768665590,9460,9460,9460,9460,0
|
|
20230612,170100,4768665590,9460,9460,9460,9460,0
|
|
20230612,170000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,165900,4768665590,9460,9460,9460,9460,0
|
|
20230612,165800,4768665590,9460,9460,9460,9460,0
|
|
20230612,165700,4768665590,9460,9460,9460,9460,0
|
|
20230612,165600,4768665590,9460,9460,9460,9460,0
|
|
20230612,165500,4768665590,9460,9460,9460,9460,0
|
|
20230612,165400,4768665590,9460,9460,9460,9460,0
|
|
20230612,165300,4768665590,9460,9460,9460,9460,0
|
|
20230612,165200,4768665590,9460,9460,9460,9460,0
|
|
20230612,165100,4768665590,9460,9460,9460,9460,0
|
|
20230612,165000,4768665590,9460,9460,9460,9460,0
|
|
20230612,164900,4768665590,9460,9460,9460,9460,0
|
|
20230612,164800,4768665590,9460,9460,9460,9460,0
|
|
20230612,164700,4768665590,9460,9460,9460,9460,0
|
|
20230612,164600,4768665590,9460,9460,9460,9460,0
|
|
20230612,164500,4768665590,9460,9460,9460,9460,0
|
|
20230612,164400,4768665590,9460,9460,9460,9460,0
|
|
20230612,164300,4768665590,9460,9460,9460,9460,0
|
|
20230612,164200,4768665590,9460,9460,9460,9460,0
|
|
20230612,164100,4768665590,9460,9460,9460,9460,0
|
|
20230612,164000,4768665590,9460,9460,9460,9460,0
|
|
20230612,163900,4768665590,9460,9460,9460,9460,0
|
|
20230612,163800,4768665590,9460,9460,9460,9460,0
|
|
20230612,163700,4768665590,9460,9460,9460,9460,0
|
|
20230612,163600,4768665590,9460,9460,9460,9460,0
|
|
20230612,163500,4768665590,9460,9460,9460,9460,0
|
|
20230612,163400,4768665590,9460,9460,9460,9460,0
|
|
20230612,163300,4768665590,9460,9460,9460,9460,0
|
|
20230612,163200,4768665590,9460,9460,9460,9460,0
|
|
20230612,163100,4768665590,9460,9460,9460,9460,0
|
|
20230612,163000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,162900,4768665590,9460,9460,9460,9460,0
|
|
20230612,162800,4768665590,9460,9460,9460,9460,0
|
|
20230612,162700,4768665590,9460,9460,9460,9460,0
|
|
20230612,162600,4768665590,9460,9460,9460,9460,0
|
|
20230612,162500,4768665590,9460,9460,9460,9460,0
|
|
20230612,162400,4768665590,9460,9460,9460,9460,0
|
|
20230612,162300,4768665590,9460,9460,9460,9460,0
|
|
20230612,162200,4768665590,9460,9460,9460,9460,0
|
|
20230612,162100,4768665590,9460,9460,9460,9460,0
|
|
20230612,162000,4768665590,9460,9460,9460,9460,0
|
|
20230612,161900,4768665590,9460,9460,9460,9460,0
|
|
20230612,161800,4768665590,9460,9460,9460,9460,0
|
|
20230612,161700,4768665590,9460,9460,9460,9460,0
|
|
20230612,161600,4768665590,9460,9460,9460,9460,0
|
|
20230612,161500,4768665590,9460,9460,9460,9460,0
|
|
20230612,161400,4768665590,9460,9460,9460,9460,0
|
|
20230612,161300,4768665590,9460,9460,9460,9460,0
|
|
20230612,161200,4768665590,9460,9460,9460,9460,0
|
|
20230612,161100,4768665590,9460,9460,9460,9460,0
|
|
20230612,161000,4768665590,9460,9460,9460,9460,0
|
|
20230612,160900,4768665590,9460,9460,9460,9460,0
|
|
20230612,160800,4768665590,9460,9460,9460,9460,0
|
|
20230612,160700,4768665590,9460,9460,9460,9460,0
|
|
20230612,160600,4768665590,9460,9460,9460,9460,0
|
|
20230612,160500,4768665590,9460,9460,9460,9460,0
|
|
20230612,160400,4768665590,9460,9460,9460,9460,0
|
|
20230612,160300,4768665590,9460,9460,9460,9460,0
|
|
20230612,160200,4768665590,9460,9460,9460,9460,0
|
|
20230612,160100,4768665590,9460,9460,9460,9460,0
|
|
20230612,160000,4768665590,9460,9460,9460,9460,7862
|
|
20230612,155900,4768665590,9460,9460,9460,9460,0
|
|
20230612,155800,4768665590,9460,9460,9460,9460,0
|
|
20230612,155700,4768665590,9460,9460,9460,9460,0
|
|
20230612,155600,4768665590,9460,9460,9460,9460,0
|
|
20230612,155500,4768665590,9460,9460,9460,9460,0
|
|
20230612,155400,4768665590,9460,9460,9460,9460,0
|
|
20230612,155300,4768665590,9460,9460,9460,9460,0
|
|
20230612,155200,4768665590,9460,9460,9460,9460,0
|
|
20230612,155100,4768665590,9460,9460,9460,9460,0
|
|
20230612,155000,4768665590,9460,9460,9460,9460,0
|
|
20230612,154900,4768665590,9460,9460,9460,9460,0
|
|
20230612,154800,4768665590,9460,9460,9460,9460,0
|
|
20230612,154700,4768665590,9460,9460,9460,9460,0
|
|
20230612,154600,4768665590,9460,9460,9460,9460,0
|
|
20230612,154500,4768665590,9460,9460,9460,9460,0
|
|
20230612,154400,4768665590,9460,9460,9460,9460,0
|
|
20230612,154300,4768665590,9460,9460,9460,9460,0
|
|
20230612,154200,4768665590,9460,9460,9460,9460,0
|
|
20230612,154100,4768665590,9460,9460,9460,9460,0
|
|
20230612,154000,4768665590,9460,9460,9460,9460,0
|
|
20230612,153900,4768665590,9460,9460,9460,9460,0
|
|
20230612,153800,4768665590,9460,9460,9460,9460,0
|
|
20230612,153700,4768665590,9460,9460,9460,9460,0
|
|
20230612,153600,4768665590,9460,9460,9460,9460,0
|
|
20230612,153500,4768665590,9460,9460,9460,9460,0
|
|
20230612,153400,4768665590,9460,9460,9460,9460,0
|
|
20230612,153300,4768665590,9460,9460,9460,9460,0
|
|
20230612,153200,4768665590,9460,9460,9460,9460,0
|
|
20230612,153100,4768665590,9460,9460,9460,9460,0
|
|
20230612,153000,4768665590,9460,9460,9460,9460,15724
|
|
20230612,152900,4694291070,9400,9400,9400,9400,0
|
|
20230612,152800,4694291070,9400,9400,9400,9400,0
|
|
20230612,152700,4694291070,9400,9400,9400,9400,0
|
|
20230612,152600,4694291070,9400,9400,9400,9400,0
|
|
20230612,152500,4694291070,9400,9400,9400,9400,0
|
|
20230612,152400,4694291070,9400,9400,9400,9400,0
|
|
20230612,152300,4694291070,9400,9400,9400,9400,0
|
|
20230612,152200,4694291070,9400,9400,9400,9400,0
|
|
20230612,152100,4694291070,9400,9400,9400,9400,0
|
|
20230612,152000,4694291070,9400,9400,9400,9400,0
|
|
20230612,151900,4694291070,9400,9420,9430,9400,1687
|
|
20230612,151800,4678418050,9410,9400,9410,9400,2195
|
|
20230612,151700,4657784950,9400,9400,9420,9390,2036
|
|
20230612,151600,4638653550,9400,9450,9450,9390,1930
|
|
20230612,151500,4620489140,9450,9410,9450,9410,4982
|
|
20230612,151400,4573477730,9410,9430,9450,9410,1586
|
|
20230612,151300,4558516580,9440,9410,9450,9410,6000
|
|
20230612,151200,4501905680,9410,9410,9420,9400,327
|
|
20230612,151100,4498829710,9420,9390,9420,9390,867
|
|
20230612,151000,4490677970,9400,9410,9410,9390,1992
|
|
20230612,150900,4471938580,9410,9390,9410,9380,613
|
|
20230612,150800,4466182860,9410,9410,9410,9390,5
|
|
20230612,150700,4466135850,9390,9390,9410,9390,73
|
|
20230612,150600,4465449640,9390,9400,9410,9390,427
|
|
20230612,150500,4461436910,9430,9420,9430,9400,702
|
|
20230612,150400,4454835890,9430,9420,9430,9410,543
|
|
20230612,150300,4449720590,9410,9390,9410,9390,2248
|
|
20230612,150200,4428573170,9390,9390,9390,9390,168
|
|
20230612,150100,4426995650,9390,9390,9390,9390,140
|
|
20230612,150000,4425681050,9390,9380,9390,9380,114
|
|
20230612,145900,4424611280,9390,9380,9390,9380,423
|
|
20230612,145800,4420642450,9390,9390,9390,9380,578
|
|
20230612,145700,4415215190,9390,9390,9390,9390,234
|
|
20230612,145600,4413017930,9400,9400,9400,9390,31
|
|
20230612,145500,4412726760,9390,9400,9410,9390,166
|
|
20230612,145400,4411166580,9410,9400,9410,9400,465
|
|
20230612,145300,4406793730,9400,9400,9400,9400,0
|
|
20230612,145200,4406793730,9400,9390,9400,9390,157
|
|
20230612,145100,4405317990,9400,9370,9400,9370,58
|
|
20230612,145000,4404773950,9370,9380,9380,9370,228
|
|
20230612,144900,4402635640,9400,9390,9400,9390,16
|
|
20230612,144800,4402485390,9390,9390,9390,9390,60
|
|
20230612,144700,4401921990,9410,9370,9410,9370,49
|
|
20230612,144600,4401461980,9370,9380,9380,9370,944
|
|
20230612,144500,4392612000,9380,9390,9390,9380,1663
|
|
20230612,144400,4377009060,9400,9400,9400,9390,907
|
|
20230612,144300,4368492210,9400,9420,9420,9400,1593
|
|
20230612,144200,4353516710,9420,9410,9420,9410,309
|
|
20230612,144100,4350608990,9420,9420,9420,9410,1316
|
|
20230612,144000,4338213320,9420,9420,9430,9420,24
|
|
20230612,143900,4337987220,9430,9430,9430,9420,164
|
|
20230612,143800,4336442070,9420,9410,9420,9410,155
|
|
20230612,143700,4334982070,9420,9420,9420,9410,166
|
|
20230612,143600,4333419610,9410,9420,9420,9410,17
|
|
20230612,143500,4333259610,9420,9430,9430,9420,42
|
|
20230612,143400,4332863860,9430,9410,9430,9400,289
|
|
20230612,143300,4330144350,9410,9410,9410,9410,54
|
|
20230612,143200,4329636210,9410,9420,9420,9410,1414
|
|
20230612,143100,4316316370,9430,9420,9430,9420,571
|
|
20230612,143000,4310936860,9410,9410,9410,9410,5
|
|
20230612,142900,4310889810,9420,9410,9420,9410,156
|
|
20230612,142800,4309421730,9400,9410,9410,9400,4
|
|
20230612,142700,4309384110,9410,9390,9410,9390,147
|
|
20230612,142600,4308003160,9390,9410,9410,9390,975
|
|
20230612,142500,4298847870,9420,9410,9420,9390,576
|
|
20230612,142400,4293435030,9410,9420,9420,9400,381
|
|
20230612,142300,4289853190,9400,9430,9430,9400,885
|
|
20230612,142200,4281518850,9430,9420,9430,9420,143
|
|
20230612,142100,4280171620,9420,9420,9420,9420,88
|
|
20230612,142000,4279342660,9420,9430,9430,9420,17
|
|
20230612,141900,4279182500,9420,9430,9430,9420,113
|
|
20230612,141800,4278116920,9440,9440,9440,9420,15
|
|
20230612,141700,4277975560,9450,9450,9450,9450,0
|
|
20230612,141600,4277975560,9450,9450,9450,9450,21
|
|
20230612,141500,4277777110,9450,9430,9450,9390,984
|
|
20230612,141400,4268522910,9440,9460,9470,9440,1045
|
|
20230612,141300,4258643850,9460,9430,9460,9430,2047
|
|
20230612,141200,4239319660,9440,9420,9440,9420,1329
|
|
20230612,141100,4226796390,9420,9420,9430,9420,1091
|
|
20230612,141000,4216509760,9420,9400,9420,9400,152
|
|
20230612,140900,4215080940,9400,9420,9430,9400,44
|
|
20230612,140800,4214666480,9420,9410,9420,9400,1163
|
|
20230612,140700,4203734220,9400,9420,9430,9400,2265
|
|
20230612,140600,4182426580,9430,9430,9430,9410,131
|
|
20230612,140500,4181193830,9410,9410,9430,9410,1068
|
|
20230612,140400,4171132250,9430,9410,9430,9410,119
|
|
20230612,140300,4170012440,9410,9430,9430,9410,1141
|
|
20230612,140200,4159252830,9430,9420,9440,9400,3530
|
|
20230612,140100,4125988570,9420,9420,9420,9400,308
|
|
20230612,140000,4123090330,9420,9380,9420,9380,333
|
|
20230612,135900,4119961610,9390,9380,9390,9380,70
|
|
20230612,135800,4119304750,9380,9380,9380,9370,92
|
|
20230612,135700,4118441820,9370,9370,9380,9340,1127
|
|
20230612,135600,4107897360,9380,9390,9390,9340,2230
|
|
20230612,135500,4087029130,9390,9390,9390,9390,61
|
|
20230612,135400,4086456340,9400,9380,9400,9380,81
|
|
20230612,135300,4085696540,9380,9400,9400,9380,1551
|
|
20230612,135200,4071122490,9410,9430,9430,9410,593
|
|
20230612,135100,4065537180,9430,9420,9440,9410,851
|
|
20230612,135000,4057516790,9420,9430,9430,9420,483
|
|
20230612,134900,4052966580,9420,9420,9430,9420,66
|
|
20230612,134800,4052344850,9420,9420,9430,9410,806
|
|
20230612,134700,4044755030,9420,9410,9430,9410,666
|
|
20230612,134600,4038480330,9420,9400,9420,9400,246
|
|
20230612,134500,4036166280,9400,9370,9400,9360,2433
|
|
20230612,134400,4013349470,9350,9370,9370,9350,858
|
|
20230612,134300,4005323930,9360,9380,9400,9360,1934
|
|
20230612,134200,3987204590,9390,9400,9400,9380,375
|
|
20230612,134100,3983684420,9390,9390,9390,9370,878
|
|
20230612,134000,3975456060,9370,9400,9400,9370,1832
|
|
20230612,133900,3958260890,9410,9420,9420,9400,75
|
|
20230612,133800,3957555690,9420,9390,9420,9390,1623
|
|
20230612,133700,3942296780,9380,9400,9400,9380,109
|
|
20230612,133600,3941273360,9400,9400,9400,9370,2006
|
|
20230612,133500,3922440640,9400,9360,9410,9350,5001
|
|
20230612,133400,3875508700,9360,9390,9390,9360,3137
|
|
20230612,133300,3846091750,9410,9410,9420,9380,2336
|
|
20230612,133200,3824139610,9410,9420,9430,9410,1250
|
|
20230612,133100,3812365410,9420,9460,9460,9420,4827
|
|
20230612,133000,3766796900,9440,9420,9450,9400,2939
|
|
20230612,132900,3739102040,9430,9470,9470,9410,2101
|
|
20230612,132800,3719279470,9470,9460,9480,9420,4814
|
|
20230612,132700,3673779900,9450,9420,9470,9400,2844
|
|
20230612,132600,3646941510,9420,9380,9440,9370,4856
|
|
20230612,132500,3601288890,9380,9390,9410,9340,10315
|
|
20230612,132400,3504650590,9390,9400,9430,9390,8945
|
|
20230612,132300,3420582610,9400,9470,9480,9380,23058
|
|
20230612,132200,3203692910,9490,9530,9540,9400,30385
|
|
20230612,132100,2916294420,9530,9700,9700,9500,49203
|
|
20230612,132000,2444459380,9710,9810,9810,9600,105062
|
|
20230612,131900,1421035990,9810,9810,9810,9810,0
|
|
20230612,131800,1421035990,9810,9810,9810,9810,0
|
|
20230612,131700,1421035990,9810,9430,9810,9410,35807
|
|
20230612,131600,1077025670,9400,9400,9430,9400,2107
|
|
20230612,131500,1057186420,9390,9350,9390,9350,390
|
|
20230612,131400,1053524430,9380,9380,9380,9380,5
|
|
20230612,131300,1053477530,9350,9380,9380,9350,10
|
|
20230612,131200,1053383760,9350,9350,9350,9350,1
|
|
20230612,131100,1053374410,9400,9400,9400,9400,0
|
|
20230612,131000,1053374410,9400,9400,9400,9400,2
|
|
20230612,130900,1053355610,9320,9390,9390,9320,2494
|
|
20230612,130800,1030050910,9390,9390,9390,9390,1
|
|
20230612,130700,1030041520,9400,9390,9400,9390,636
|
|
20230612,130600,1024063450,9390,9400,9400,9390,163
|
|
20230612,130500,1022531850,9380,9380,9380,9380,18
|
|
20230612,130400,1022363010,9390,9390,9390,9390,21
|
|
20230612,130300,1022165820,9380,9380,9380,9380,101
|
|
20230612,130200,1021218440,9400,9380,9400,9380,225
|
|
20230612,130100,1019104920,9380,9380,9380,9380,115
|
|
20230612,130000,1018026220,9380,9380,9390,9380,105
|
|
20230612,125900,1017040520,9380,9390,9390,9380,31
|
|
20230612,125800,1016749470,9390,9390,9390,9390,14
|
|
20230612,125700,1016618010,9390,9390,9390,9390,162
|
|
20230612,125600,1015096830,9400,9400,9400,9390,173
|
|
20230612,125500,1013471230,9390,9390,9390,9390,163
|
|
20230612,125400,1011940660,9390,9400,9400,9390,112
|
|
20230612,125300,1010888130,9400,9400,9400,9400,0
|
|
20230612,125200,1010888130,9400,9400,9400,9400,50
|
|
20230612,125100,1010418130,9400,9400,9400,9400,609
|
|
20230612,125000,1004693530,9400,9420,9420,9400,66
|
|
20230612,124900,1004072290,9420,9400,9420,9400,11
|
|
20230612,124800,1003968770,9430,9430,9430,9430,8
|
|
20230612,124700,1003893330,9400,9410,9410,9400,671
|
|
20230612,124600,997584750,9420,9430,9430,9420,102
|
|
20230612,124500,996623390,9430,9430,9430,9430,52
|
|
20230612,124400,996133030,9440,9420,9440,9420,762
|
|
20230612,124300,988940670,9420,9410,9420,9410,705
|
|
20230612,124200,982299590,9410,9410,9420,9410,800
|
|
20230612,124100,974770770,9420,9420,9420,9420,0
|
|
20230612,124000,974770770,9420,9430,9430,9420,735
|
|
20230612,123900,967844480,9430,9430,9430,9430,131
|
|
20230612,123800,966609150,9440,9410,9440,9410,1737
|
|
20230612,123700,950228930,9400,9410,9410,9400,215
|
|
20230612,123600,948205790,9410,9400,9410,9400,367
|
|
20230612,123500,944752330,9410,9400,9410,9400,36
|
|
20230612,123400,944413630,9400,9440,9440,9400,629
|
|
20230612,123300,938496630,9400,9430,9440,9400,222
|
|
20230612,123200,936402280,9430,9420,9430,9420,969
|
|
20230612,123100,927270200,9420,9410,9420,9410,255
|
|
20230612,123000,924868630,9410,9420,9420,9380,13
|
|
20230612,122900,924746320,9420,9420,9430,9420,6
|
|
20230612,122800,924689780,9430,9360,9430,9360,335
|
|
20230612,122700,921531990,9430,9360,9430,9350,5422
|
|
20230612,122600,870584020,9370,9360,9370,9360,18
|
|
20230612,122500,870415440,9380,9370,9380,9370,21
|
|
20230612,122400,870218510,9380,9360,9380,9360,601
|
|
20230612,122300,864593130,9380,9380,9380,9360,17
|
|
20230612,122200,864433830,9380,9380,9380,9380,384
|
|
20230612,122100,860831910,9380,9380,9380,9380,202
|
|
20230612,122000,858937150,9380,9380,9380,9380,0
|
|
20230612,121900,858937150,9380,9380,9380,9380,1
|
|
20230612,121800,858927770,9370,9370,9370,9370,1000
|
|
20230612,121700,849557770,9380,9390,9390,9380,17
|
|
20230612,121600,849398290,9390,9390,9390,9390,299
|
|
20230612,121500,846590680,9390,9370,9390,9370,419
|
|
20230612,121400,842656650,9370,9380,9400,9370,795
|
|
20230612,121300,835195610,9380,9390,9390,9380,60
|
|
20230612,121200,834632580,9380,9380,9380,9370,156
|
|
20230612,121100,833170600,9370,9380,9380,9370,184
|
|
20230612,121000,831445510,9390,9390,9390,9390,144
|
|
20230612,120900,830093350,9380,9400,9400,9380,219
|
|
20230612,120800,828037130,9400,9400,9400,9400,100
|
|
20230612,120700,827097130,9400,9400,9400,9400,0
|
|
20230612,120600,827097130,9400,9390,9400,9380,253
|
|
20230612,120500,824720120,9400,9400,9410,9400,1056
|
|
20230612,120400,814793710,9410,9410,9410,9410,228
|
|
20230612,120300,812648230,9410,9400,9410,9400,519
|
|
20230612,120200,807767210,9400,9370,9400,9370,1121
|
|
20230612,120100,797253980,9370,9330,9370,9330,3210
|
|
20230612,120000,767298310,9330,9320,9330,9320,201
|
|
20230612,115900,765424980,9320,9320,9320,9320,0
|
|
20230612,115800,765424980,9320,9340,9340,9320,71
|
|
20230612,115700,764762060,9340,9320,9340,9320,1190
|
|
20230612,115600,753667460,9320,9350,9350,9320,1129
|
|
20230612,115500,743128710,9350,9350,9350,9350,515
|
|
20230612,115400,738313460,9350,9370,9370,9350,4
|
|
20230612,115300,738276040,9370,9360,9370,9360,83
|
|
20230612,115200,737499060,9360,9360,9370,9360,155
|
|
20230612,115100,736047220,9360,9370,9380,9360,194
|
|
20230612,115000,734229160,9380,9380,9380,9380,135
|
|
20230612,114900,732962860,9390,9380,9390,9380,11
|
|
20230612,114800,732859620,9390,9380,9390,9380,33
|
|
20230612,114700,732549910,9390,9390,9390,9390,137
|
|
20230612,114600,731263480,9410,9390,9410,9390,1624
|
|
20230612,114500,715995200,9390,9390,9390,9380,2057
|
|
20230612,114400,696680970,9390,9390,9390,9390,0
|
|
20230612,114300,696680970,9390,9390,9400,9390,525
|
|
20230612,114200,691751160,9380,9340,9380,9340,169
|
|
20230612,114100,690166530,9340,9370,9380,9330,447
|
|
20230612,114000,685985540,9370,9360,9370,9360,334
|
|
20230612,113900,682857850,9330,9340,9340,9330,261
|
|
20230612,113800,680420320,9340,9340,9340,9340,0
|
|
20230612,113700,680420320,9340,9340,9340,9340,130
|
|
20230612,113600,679206120,9340,9350,9350,9340,170
|
|
20230612,113500,677616630,9350,9350,9350,9350,100
|
|
20230612,113400,676681630,9340,9340,9340,9340,8
|
|
20230612,113300,676606910,9340,9340,9340,9340,9
|
|
20230612,113200,676522850,9340,9350,9350,9340,289
|
|
20230612,113100,673821590,9340,9340,9340,9340,0
|
|
20230612,113000,673821590,9340,9340,9340,9340,1
|
|
20230612,112900,673812250,9340,9340,9350,9340,225
|
|
20230612,112800,671708570,9340,9350,9350,9340,157
|
|
20230612,112700,670241070,9350,9360,9360,9350,573
|
|
20230612,112600,664878010,9360,9360,9380,9360,234
|
|
20230612,112500,662685770,9360,9390,9390,9360,635
|
|
20230612,112400,656739710,9390,9370,9390,9320,767
|
|
20230612,112300,649543760,9320,9320,9320,9320,3
|
|
20230612,112200,649515800,9320,9300,9370,9300,1188
|
|
20230612,112100,638401390,9300,9300,9340,9300,148
|
|
20230612,112000,637019510,9330,9280,9330,9280,183
|
|
20230612,111900,635313640,9290,9290,9300,9280,144
|
|
20230612,111800,633975800,9290,9290,9290,9290,1
|
|
20230612,111700,633966510,9300,9300,9300,9300,10
|
|
20230612,111600,633873510,9290,9290,9330,9290,153
|
|
20230612,111500,632448700,9280,9310,9310,9280,806
|
|
20230612,111400,624961820,9350,9310,9350,9310,4
|
|
20230612,111300,624924470,9310,9350,9350,9310,54
|
|
20230612,111200,624421250,9350,9330,9350,9310,1215
|
|
20230612,111100,613069440,9340,9330,9340,9330,111
|
|
20230612,111000,612032720,9340,9310,9350,9310,397
|
|
20230612,110900,608331990,9310,9280,9310,9280,248
|
|
20230612,110800,606027550,9280,9280,9280,9260,340
|
|
20230612,110700,602879030,9280,9280,9320,9280,63
|
|
20230612,110600,602294050,9280,9280,9280,9280,107
|
|
20230612,110500,601301090,9280,9280,9280,9250,170
|
|
20230612,110400,599725150,9280,9320,9320,9280,2003
|
|
20230612,110300,581136660,9320,9300,9320,9300,174
|
|
20230612,110200,579515160,9280,9320,9350,9280,2403
|
|
20230612,110100,557174530,9370,9360,9370,9320,112
|
|
20230612,110000,556125930,9370,9320,9370,9320,646
|
|
20230612,105900,550099410,9340,9330,9340,9320,1129
|
|
20230612,105800,539565060,9330,9340,9340,9330,216
|
|
20230612,105700,537547840,9340,9390,9460,9340,1859
|
|
20230612,105600,520023090,9440,9320,9470,9210,4454
|
|
20230612,105500,478498650,9330,9420,9420,9300,3610
|
|
20230612,105400,444760920,9420,9190,9480,9190,16503
|
|
20230612,105300,290690520,9210,9190,9210,9190,100
|
|
20230612,105200,289769870,9150,9150,9150,9150,10
|
|
20230612,105100,289678370,9150,9150,9150,9150,0
|
|
20230612,105000,289678370,9150,9150,9150,9150,10
|
|
20230612,104900,289586870,9200,9200,9200,9200,11
|
|
20230612,104800,289485670,9200,9200,9200,9200,0
|
|
20230612,104700,289485670,9200,9200,9200,9200,0
|
|
20230612,104600,289485670,9200,9200,9200,9200,169
|
|
20230612,104500,287930870,9200,9200,9200,9200,0
|
|
20230612,104400,287930870,9200,9200,9200,9200,7
|
|
20230612,104300,287866470,9200,9200,9200,9200,4
|
|
20230612,104200,287829670,9200,9200,9200,9200,0
|
|
20230612,104100,287829670,9200,9180,9200,9180,495
|
|
20230612,104000,283277690,9150,9170,9170,9150,53
|
|
20230612,103900,282792340,9170,9170,9170,9170,125
|
|
20230612,103800,281646090,9150,9150,9150,9150,0
|
|
20230612,103700,281646090,9150,9150,9150,9150,0
|
|
20230612,103600,281646090,9150,9150,9150,9150,0
|
|
20230612,103500,281646090,9150,9150,9150,9150,0
|
|
20230612,103400,281646090,9150,9170,9170,9150,70
|
|
20230612,103300,281005530,9150,9150,9150,9150,2
|
|
20230612,103200,280987230,9180,9180,9180,9180,7
|
|
20230612,103100,280922970,9180,9180,9180,9180,0
|
|
20230612,103000,280922970,9180,9150,9180,9150,18
|
|
20230612,102900,280758060,9150,9150,9150,9150,0
|
|
20230612,102800,280758060,9150,9150,9150,9150,10
|
|
20230612,102700,280666560,9190,9190,9190,9190,0
|
|
20230612,102600,280666560,9190,9190,9190,9190,0
|
|
20230612,102500,280666560,9190,9190,9190,9190,0
|
|
20230612,102400,280666560,9190,9190,9190,9190,1
|
|
20230612,102300,280657370,9150,9190,9190,9150,207
|
|
20230612,102200,278763280,9150,9150,9150,9150,211
|
|
20230612,102100,276832630,9160,9160,9160,9160,230
|
|
20230612,102000,274725830,9170,9180,9180,9160,42
|
|
20230612,101900,274340450,9190,9190,9190,9190,122
|
|
20230612,101800,273219270,9200,9200,9200,9200,3
|
|
20230612,101700,273191670,9190,9190,9190,9190,76
|
|
20230612,101600,272493230,9210,9210,9210,9210,0
|
|
20230612,101500,272493230,9210,9210,9210,9210,0
|
|
20230612,101400,272493230,9210,9200,9210,9200,11
|
|
20230612,101300,272392010,9200,9200,9200,9190,22
|
|
20230612,101200,272189620,9210,9210,9210,9210,178
|
|
20230612,101100,270550240,9230,9230,9230,9230,118
|
|
20230612,101000,269461100,9230,9220,9230,9220,87
|
|
20230612,100900,268658140,9220,9220,9220,9220,120
|
|
20230612,100800,267551740,9200,9200,9200,9200,61
|
|
20230612,100700,266990540,9220,9200,9220,9200,31
|
|
20230612,100600,266705320,9250,9250,9250,9250,1
|
|
20230612,100500,266696070,9200,9220,9220,9200,291
|
|
20230612,100400,264018650,9220,9220,9220,9220,5
|
|
20230612,100300,263972550,9220,9220,9220,9220,35
|
|
20230612,100200,263649850,9210,9250,9250,9210,125
|
|
20230612,100100,262498560,9260,9270,9270,9210,35
|
|
20230612,100000,262176100,9220,9220,9220,9200,898
|
|
20230612,095900,253910860,9220,9260,9260,9220,142
|
|
20230612,095800,252598140,9280,9300,9300,9280,617
|
|
20230612,095700,246862020,9320,9330,9330,9300,128
|
|
20230612,095600,245671270,9300,9250,9340,9230,8303
|
|
20230612,095500,168667120,9250,9260,9260,9230,1094
|
|
20230612,095400,158548940,9280,9210,9280,9210,3748
|
|
20230612,095300,123845580,9200,9160,9220,9160,4405
|
|
20230612,095200,83326770,9170,9120,9170,9120,613
|
|
20230612,095100,77720320,9120,9120,9120,9120,9
|
|
20230612,095000,77638240,9130,9130,9130,9130,500
|
|
20230612,094900,73073240,9120,9110,9120,9110,268
|
|
20230612,094800,70629140,9110,9090,9110,9090,6
|
|
20230612,094700,70574560,9070,9070,9080,9070,94
|
|
20230612,094600,69721260,9050,9050,9050,9050,0
|
|
20230612,094500,69721260,9050,9050,9050,9050,0
|
|
20230612,094400,69721260,9050,9050,9050,9050,65
|
|
20230612,094300,69133010,9050,9080,9080,9050,26
|
|
20230612,094200,68897410,9050,9050,9050,9050,0
|
|
20230612,094100,68897410,9050,9050,9050,9050,0
|
|
20230612,094000,68897410,9050,9050,9050,9050,6
|
|
20230612,093900,68843110,9050,9050,9050,9050,0
|
|
20230612,093800,68843110,9050,9050,9050,9050,0
|
|
20230612,093700,68843110,9050,9060,9060,9050,1000
|
|
20230612,093600,59792350,9050,9080,9080,9040,2070
|
|
20230612,093500,41058250,9080,9130,9130,9080,4
|
|
20230612,093400,41021830,9110,9050,9110,9030,979
|
|
20230612,093300,32149670,9020,9020,9040,9020,90
|
|
20230612,093200,31336850,9040,9040,9040,9040,0
|
|
20230612,093100,31336850,9040,9040,9040,9040,8
|
|
20230612,093000,31264530,9020,9020,9020,9020,0
|
|
20230612,092900,31264530,9020,9020,9020,9020,272
|
|
20230612,092800,28811090,9020,9020,9020,9020,845
|
|
20230612,092700,21189190,9020,9020,9020,9020,0
|
|
20230612,092600,21189190,9020,9020,9020,9020,0
|
|
20230612,092500,21189190,9020,9020,9020,9020,20
|
|
20230612,092400,21008790,9020,9020,9020,9020,10
|
|
20230612,092300,20918590,9020,9020,9020,9020,30
|
|
20230612,092200,20647990,9020,9020,9020,9020,22
|
|
20230612,092100,20449550,9050,9050,9050,9050,0
|
|
20230612,092000,20449550,9050,9050,9050,9050,0
|
|
20230612,091900,20449550,9050,9020,9050,9020,112
|
|
20230612,091800,19436770,9030,9050,9050,9030,50
|
|
20230612,091700,18984870,9050,9050,9050,9050,10
|
|
20230612,091600,18894370,9030,9030,9030,9030,12
|
|
20230612,091500,18786010,8980,8980,8980,8980,10
|
|
20230612,091400,18696210,8970,8970,8970,8970,15
|
|
20230612,091300,18561660,8960,9000,9040,8960,171
|
|
20230612,091200,17027090,9000,9000,9000,9000,5
|
|
20230612,091100,16982090,9000,9010,9010,9000,400
|
|
20230612,091000,13380370,9000,9000,9000,9000,0
|
|
20230612,090900,13380370,9000,9000,9000,9000,29
|
|
20230612,090800,13119370,9000,9000,9000,9000,6
|
|
20230612,090700,13065370,9000,9000,9000,9000,109
|
|
20230612,090600,12084370,9000,9000,9000,9000,36
|
|
20230612,090500,11760370,9000,9000,9000,9000,0
|
|
20230612,090400,11760370,9000,9000,9000,9000,15
|
|
20230612,090300,11625370,9000,9000,9000,9000,50
|
|
20230612,090200,11175370,9000,9000,9000,9000,0
|
|
20230612,090100,11175370,9000,9010,9010,9000,57
|
|
20230612,090000,10662360,9000,8920,9000,8920,1195
|